thyssenkrupp AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.17	11.25	10.56	10.59	10.59	-4.25%	2,438,314
Jun 17, 2026	11.21	11.21	10.66	11.06	11.06	-1.12%	2,496,717
Jun 16, 2026	11.30	11.43	11.17	11.18	11.18	-1.50%	1,512,938
Jun 15, 2026	11.66	11.72	11.31	11.35	11.35	-0.48%	2,075,215
Jun 12, 2026	11.12	11.60	11.07	11.41	11.41	5.16%	3,000,094
Jun 11, 2026	10.67	10.90	10.63	10.85	10.85	1.83%	1,310,386
Jun 10, 2026	10.83	10.88	10.28	10.65	10.65	-2.07%	2,334,651
Jun 9, 2026	11.30	11.37	10.86	10.88	10.88	-4.23%	2,418,081
Jun 8, 2026	11.37	11.60	11.31	11.36	11.36	-2.28%	1,571,305
Jun 5, 2026	11.66	11.75	11.53	11.62	11.62	-0.98%	1,599,692
Jun 4, 2026	11.83	12.24	11.66	11.74	11.74	-0.80%	2,121,803
Jun 3, 2026	11.63	11.85	11.47	11.83	11.83	1.02%	1,995,165
Jun 2, 2026	11.60	11.76	11.34	11.71	11.71	2.49%	2,013,644
Jun 1, 2026	11.69	11.75	11.30	11.43	11.43	-2.72%	1,593,010
May 29, 2026	11.68	11.96	11.57	11.75	11.75	1.12%	3,611,337
May 28, 2026	11.20	11.66	11.19	11.62	11.62	2.83%	1,983,436
May 27, 2026	11.40	11.49	11.11	11.30	11.30	-0.88%	2,244,602
May 26, 2026	11.36	11.62	11.30	11.40	11.40	0.09%	2,427,331
May 25, 2026	11.01	11.47	11.01	11.39	11.39	4.40%	2,792,479
May 22, 2026	10.70	10.99	10.68	10.91	10.91	2.88%	2,074,519
May 21, 2026	10.70	10.87	10.56	10.60	10.60	-1.67%	2,259,550
May 20, 2026	10.51	10.96	10.40	10.78	10.78	2.86%	2,634,598
May 19, 2026	10.37	10.75	10.26	10.48	10.48	0.19%	2,179,096
May 18, 2026	10.50	10.74	10.29	10.46	10.46	-1.65%	4,121,121
May 15, 2026	10.52	10.64	10.37	10.64	10.64	-1.71%	1,807,358
May 14, 2026	10.59	10.88	10.50	10.82	10.82	3.94%	2,093,865
May 13, 2026	10.20	10.56	10.10	10.41	10.41	5.15%	2,782,690
May 12, 2026	10.05	10.38	9.76	9.90	9.90	-3.88%	3,725,273
May 11, 2026	10.64	10.64	10.10	10.30	10.30	-4.01%	3,007,868
May 8, 2026	10.74	10.86	10.57	10.73	10.73	-0.60%	2,193,441
May 7, 2026	11.20	11.39	10.80	10.80	10.80	-2.40%	3,381,131
May 6, 2026	10.67	11.39	10.56	11.06	11.06	5.84%	4,587,151
May 5, 2026	9.90	10.63	9.85	10.45	10.45	5.56%	3,376,027
May 4, 2026	10.00	10.33	9.81	9.90	9.90	-1.83%	3,651,625
Apr 30, 2026	9.66	10.25	9.44	10.09	10.09	4.96%	4,502,268
Apr 29, 2026	9.50	10.05	9.28	9.61	9.61	9.86%	8,694,153
Apr 28, 2026	9.00	9.14	8.67	8.75	8.75	-2.15%	3,761,600
Apr 27, 2026	8.84	9.07	8.81	8.94	8.94	1.34%	1,550,193
Apr 24, 2026	8.87	8.94	8.71	8.82	8.82	-1.72%	2,609,013
Apr 23, 2026	8.81	9.07	8.63	8.97	8.97	1.52%	2,298,075
Apr 22, 2026	9.03	9.13	8.70	8.84	8.84	-1.01%	2,367,995
Apr 21, 2026	9.10	9.22	8.81	8.93	8.93	-1.61%	2,579,956
Apr 20, 2026	8.97	9.17	8.84	9.08	9.08	-2.03%	2,919,163
Apr 17, 2026	8.70	9.47	8.68	9.26	9.26	6.51%	4,546,188
Apr 16, 2026	8.88	8.97	8.66	8.70	8.70	-1.41%	2,195,813
Apr 15, 2026	8.65	8.85	8.61	8.82	8.82	1.73%	2,505,815
Apr 14, 2026	8.55	8.76	8.50	8.67	8.67	3.34%	2,791,281
Apr 13, 2026	8.38	8.44	8.21	8.39	8.39	-1.78%	1,602,221
Apr 10, 2026	8.32	8.64	8.23	8.54	8.54	3.04%	2,313,093
Apr 9, 2026	8.33	8.37	8.20	8.29	8.29	-2.45%	1,913,057